Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cyberark Soft Ord (NQ: CYBR )

276.52 -6.42 (-2.27%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2024 281.73 284.00 274.63 276.52 649,308 -6.42(-2.27%)
Oct 30, 2024 284.13 285.12 278.54 282.94 322,321 -2.79(-0.98%)
Oct 29, 2024 288.19 289.21 282.50 285.73 697,351 -2.02(-0.70%)
Oct 28, 2024 293.55 295.41 287.41 287.75 366,048 -2.29(-0.79%)
Oct 25, 2024 294.55 300.86 289.01 290.04 210,774 -3.42(-1.17%)
Oct 24, 2024 293.88 296.75 289.68 293.46 170,449 +4.52(+1.56%)
Oct 23, 2024 295.02 297.12 287.17 288.94 351,772 -10.56(-3.53%)
Oct 22, 2024 299.00 304.60 297.76 299.50 243,719 -0.56(-0.19%)
Oct 21, 2024 297.21 303.12 296.85 300.06 1,215,386 +0.08(+0.03%)
Oct 18, 2024 299.77 308.63 298.38 299.98 443,969 +4.33(+1.46%)
Oct 17, 2024 295.14 298.76 291.13 295.65 234,556 +1.49(+0.51%)
Oct 16, 2024 292.68 299.50 291.83 294.16 282,757 +1.03(+0.35%)
Oct 15, 2024 294.42 296.91 291.31 293.13 268,234 -1.34(-0.46%)
Oct 14, 2024 297.36 298.44 292.86 294.47 236,117 -0.83(-0.28%)
Oct 11, 2024 295.00 299.03 292.77 295.30 336,928 +0.84(+0.29%)
Oct 10, 2024 286.70 294.87 285.71 294.46 364,259 +5.96(+2.07%)
Oct 09, 2024 281.28 289.09 280.56 288.50 357,889 +6.09(+2.16%)
Oct 08, 2024 277.15 284.40 277.15 282.41 380,306 +6.33(+2.29%)
Oct 07, 2024 280.76 282.88 274.78 276.08 266,695 -4.26(-1.52%)
Oct 04, 2024 282.90 283.16 277.99 280.34 297,001 +1.29(+0.46%)
Oct 03, 2024 274.00 279.25 269.00 279.05 423,637 +4.69(+1.71%)
Oct 02, 2024 278.35 281.98 273.97 274.36 506,535 -5.34(-1.91%)
Oct 01, 2024 294.55 294.89 272.19 279.70 922,701 -11.91(-4.08%)
Sep 30, 2024 282.88 291.76 282.34 291.61 627,171 +8.72(+3.08%)
Sep 27, 2024 287.24 287.64 280.64 282.89 343,331 -4.49(-1.56%)
Sep 26, 2024 287.00 288.42 281.28 287.38 357,673 +3.65(+1.29%)
Sep 25, 2024 284.14 285.53 282.36 283.73 181,970 -0.78(-0.27%)
Sep 24, 2024 286.00 286.86 278.52 284.51 847,142 +0.32(+0.11%)
Sep 23, 2024 281.00 287.51 281.00 284.19 374,509 +3.57(+1.27%)
Sep 20, 2024 273.38 281.31 272.79 280.62 543,968 +9.39(+3.46%)
Sep 19, 2024 273.52 275.44 270.32 271.23 424,891 +3.19(+1.19%)
Sep 18, 2024 272.57 273.21 267.18 268.04 389,788 -4.88(-1.79%)
Sep 17, 2024 273.50 275.96 271.43 272.92 229,679 -0.48(-0.18%)
Sep 16, 2024 271.53 273.99 266.64 273.40 660,417 +1.87(+0.69%)
Sep 13, 2024 273.00 276.84 271.40 271.53 266,768 -1.22(-0.45%)
Sep 12, 2024 269.20 274.09 267.92 272.75 471,914 +7.02(+2.64%)
Sep 11, 2024 259.08 267.78 259.08 265.73 383,528 +4.77(+1.83%)
Sep 10, 2024 262.52 262.52 254.43 260.96 367,165 +1.04(+0.40%)
Sep 09, 2024 267.79 268.11 257.24 259.92 630,661 -4.92(-1.86%)
Sep 06, 2024 268.81 269.53 261.32 264.84 583,506 -4.66(-1.73%)
Sep 05, 2024 275.11 276.92 267.00 269.50 704,725 -7.44(-2.69%)
Sep 04, 2024 277.23 279.62 272.84 276.94 356,206 -3.17(-1.13%)
Sep 03, 2024 285.40 288.22 279.75 280.11 532,516 -6.63(-2.31%)
Aug 30, 2024 287.77 290.21 283.40 286.74 385,631 +0.23(+0.08%)
Aug 29, 2024 282.99 293.31 282.99 286.51 884,285 +6.56(+2.34%)
Aug 28, 2024 281.96 284.03 277.15 279.95 349,122 -1.92(-0.68%)
Aug 27, 2024 278.67 283.57 278.67 281.87 308,797 +1.37(+0.49%)
Aug 26, 2024 280.14 283.35 278.63 280.50 341,557 +0.62(+0.22%)
Aug 23, 2024 280.51 281.06 276.43 279.88 227,198 -0.76(-0.27%)
Aug 22, 2024 283.38 285.61 279.53 280.64 233,827 -0.92(-0.33%)
Aug 21, 2024 279.59 283.11 277.63 281.56 253,813 +0.98(+0.35%)
Aug 20, 2024 283.00 289.50 279.63 280.58 370,694 -0.83(-0.29%)
Aug 19, 2024 280.00 282.34 278.49 281.41 395,661 +1.40(+0.50%)
Aug 16, 2024 276.97 281.15 276.40 280.01 404,286 +3.61(+1.31%)
Aug 15, 2024 278.00 279.55 272.03 276.40 419,810 +0.85(+0.31%)
Aug 14, 2024 272.60 276.86 270.97 275.55 358,745 +3.99(+1.47%)
Aug 13, 2024 274.00 276.45 270.27 271.56 534,638 +0.66(+0.24%)
Aug 12, 2024 274.00 274.91 267.83 270.90 401,264 -2.82(-1.03%)
Aug 09, 2024 265.00 274.67 263.78 273.72 934,482 +10.13(+3.84%)
Aug 08, 2024 257.99 271.49 256.50 263.59 1,246,808 +20.12(+8.26%)
Aug 07, 2024 252.08 253.68 242.46 243.47 698,008 +0.80(+0.33%)
Aug 06, 2024 245.38 245.78 240.90 242.67 565,884 +1.15(+0.48%)
Aug 05, 2024 231.34 246.02 230.00 241.52 698,534 -5.52(-2.23%)
Aug 02, 2024 246.81 249.46 241.31 247.04 501,729 -8.06(-3.16%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.